TSX:DXV Stock Price History

Historical Data

Date	Open	High	Low	Close	Adj. Close	Change	Volume
Mar 11, 2026	19.73	19.73	19.70	19.70	19.70	-0.10%	13,252
Mar 10, 2026	19.71	19.72	19.70	19.72	19.72	0.05%	15,092
Mar 9, 2026	19.71	19.72	19.71	19.71	19.71	0.05%	16,207
Mar 6, 2026	19.69	19.72	19.69	19.70	19.70	-	8,409
Mar 5, 2026	19.73	19.73	19.67	19.70	19.70	-0.10%	18,058
Mar 4, 2026	19.72	19.72	19.71	19.72	19.72	0.20%	25,742
Mar 3, 2026	19.70	19.70	19.67	19.68	19.68	-0.05%	37,370
Mar 2, 2026	19.68	19.69	19.66	19.69	19.69	-0.05%	13,722
Feb 27, 2026	19.70	19.72	19.70	19.70	19.70	-0.05%	7,282
Feb 26, 2026	19.72	19.72	19.71	19.71	19.71	0.03%	15,909
Feb 25, 2026	19.70	19.72	19.70	19.71	19.71	-0.08%	26,456
Feb 24, 2026	19.70	19.72	19.70	19.72	19.72	-0.20%	44,277
Feb 23, 2026	19.76	19.76	19.75	19.76	19.71	0.10%	11,372
Feb 20, 2026	19.74	19.76	19.74	19.74	19.69	-0.15%	15,957
Feb 19, 2026	19.75	19.77	19.75	19.77	19.72	0.10%	24,153
Feb 18, 2026	19.75	19.75	19.74	19.75	19.70	-0.05%	15,968
Feb 17, 2026	19.75	19.76	19.75	19.76	19.71	-	23,939
Feb 13, 2026	19.76	19.76	19.75	19.76	19.71	-	15,451
Feb 12, 2026	19.74	19.76	19.73	19.76	19.71	0.05%	34,209
Feb 11, 2026	19.75	19.77	19.75	19.75	19.70	-0.10%	8,340
Feb 10, 2026	19.73	19.77	19.73	19.77	19.72	0.15%	28,774
Feb 9, 2026	19.73	19.76	19.72	19.74	19.69	-0.05%	34,990
Feb 6, 2026	19.75	19.75	19.74	19.75	19.70	-	17,636
Feb 5, 2026	19.72	19.76	19.72	19.75	19.70	-	55,227
Feb 4, 2026	19.76	19.76	19.72	19.75	19.70	-0.05%	33,572
Feb 3, 2026	19.73	19.76	19.73	19.76	19.71	0.20%	43,822
Feb 2, 2026	19.72	19.73	19.70	19.72	19.67	-0.15%	56,514
Jan 30, 2026	19.76	19.76	19.71	19.75	19.70	0.05%	16,075
Jan 29, 2026	19.72	19.75	19.71	19.74	19.69	0.05%	21,412
Jan 28, 2026	19.72	19.75	19.72	19.73	19.68	-0.05%	9,744
Jan 27, 2026	19.75	19.76	19.73	19.74	19.69	-0.10%	14,757
Jan 26, 2026	19.78	19.80	19.76	19.76	19.66	-0.10%	9,301
Jan 23, 2026	19.75	19.78	19.75	19.78	19.68	0.03%	2,759
Jan 22, 2026	19.75	19.79	19.75	19.78	19.68	0.13%	12,043
Jan 21, 2026	19.74	19.77	19.74	19.75	19.65	-0.13%	4,740
Jan 20, 2026	19.75	19.78	19.75	19.78	19.68	0.13%	16,557
Jan 19, 2026	19.74	19.77	19.74	19.75	19.65	-0.05%	9,525
Jan 16, 2026	19.74	19.77	19.74	19.76	19.66	-	18,553
Jan 15, 2026	19.75	19.76	19.74	19.76	19.66	0.10%	12,974
Jan 14, 2026	19.76	19.76	19.74	19.74	19.64	-0.05%	11,429
Jan 13, 2026	19.76	19.77	19.74	19.75	19.65	0.05%	395,397
Jan 12, 2026	19.74	19.75	19.72	19.74	19.64	-0.05%	7,466
Jan 9, 2026	19.72	19.75	19.72	19.75	19.65	0.05%	11,336
Jan 8, 2026	19.73	19.74	19.73	19.74	19.64	0.10%	12,520
Jan 7, 2026	19.74	19.74	19.72	19.72	19.62	-0.05%	6,884
Jan 6, 2026	19.71	19.73	19.71	19.73	19.63	0.05%	12,806
Jan 5, 2026	19.71	19.73	19.71	19.72	19.62	-0.05%	17,586
Jan 2, 2026	19.73	19.73	19.73	19.73	19.63	-	817
Dec 31, 2025	19.70	19.73	19.70	19.73	19.63	0.10%	8,255
Dec 30, 2025	19.72	19.73	19.71	19.71	19.61	-0.10%	6,912